DaVita Inc. (DVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA231215C00080000 | 2022-08-01 12:03PM EST | 80.00 | 18.33 | 22.50 | 25.50 | 0.00 | - | - | 3 | 72.39% |
| DVA231215C00090000 | 2022-07-08 11:50AM EST | 90.00 | 13.50 | 10.80 | 13.50 | 0.00 | - | - | 2 | 50.17% |
| DVA231215C00095000 | 2022-07-07 2:17PM EST | 95.00 | 10.65 | 8.60 | 11.50 | 0.00 | - | - | 1 | 49.16% |
| DVA231215C00100000 | 2022-08-11 12:34PM EST | 100.00 | 13.50 | 11.00 | 14.80 | +1.70 | +14.41% | 2 | 21 | 58.44% |
| DVA231215C00110000 | 2022-07-07 2:00PM EST | 110.00 | 6.50 | 4.00 | 6.70 | 0.00 | - | - | 1 | 46.10% |
| DVA231215C00115000 | 2022-07-13 9:41AM EST | 115.00 | 5.82 | 6.00 | 9.90 | 0.00 | - | - | 50 | 53.85% |
| DVA231215C00120000 | 2022-08-01 12:05PM EST | 120.00 | 4.00 | 4.50 | 8.10 | 0.00 | - | - | 2 | 51.20% |
| DVA231215C00130000 | 2022-07-29 1:34PM EST | 130.00 | 2.50 | 2.50 | 7.00 | 0.00 | - | - | 2 | 50.81% |
| DVA231215C00145000 | 2022-07-19 11:05AM EST | 145.00 | 1.86 | 0.50 | 3.80 | 0.00 | - | - | 2 | 53.63% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA231215P00040000 | 2022-08-03 2:26PM EST | 40.00 | 1.40 | 0.00 | 2.20 | 0.00 | - | 2 | 30 | 57.89% |
| DVA231215P00045000 | 2022-07-15 12:46PM EST | 45.00 | 2.20 | 1.70 | 2.65 | 0.00 | - | - | 2 | 60.64% |
| DVA231215P00047500 | 2022-07-22 8:30AM EST | 47.50 | 2.40 | 1.90 | 2.90 | 0.00 | - | - | 2 | 58.30% |
| DVA231215P00050000 | 2022-08-03 1:38PM EST | 50.00 | 2.40 | 1.90 | 2.85 | 0.00 | - | - | 2 | 54.05% |
| DVA231215P00060000 | 2022-07-07 2:53PM EST | 60.00 | 4.95 | 3.40 | 4.50 | 0.00 | - | - | 4 | 51.21% |
| DVA231215P00075000 | 2022-08-10 2:29PM EST | 75.00 | 6.70 | 4.00 | 8.50 | -1.70 | -20.24% | - | 5 | 43.81% |
| DVA231215P00080000 | 2022-08-02 2:06PM EST | 80.00 | 8.90 | 6.50 | 10.00 | 0.00 | - | 2 | 8 | 40.55% |
© 2023 Yahoo. All rights reserved.
